Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	27.57	27.58	27.34	27.55	357,500	+0.05(+0.18%)
May 27, 2004	27.32	27.57	27.21	27.50	283,300	+0.20(+0.73%)
May 26, 2004	27.25	27.41	26.87	27.30	327,400	+0.11(+0.40%)
May 25, 2004	26.73	27.29	26.48	27.19	563,000	+0.46(+1.72%)
May 24, 2004	26.90	27.09	26.45	26.73	311,900	+0.04(+0.15%)
May 21, 2004	26.90	26.90	26.57	26.69	347,200	+0.19(+0.72%)
May 20, 2004	26.40	26.71	26.33	26.50	439,900	+0.00(+0.00%)
May 19, 2004	26.48	26.94	26.40	26.50	465,900	+0.22(+0.84%)
May 18, 2004	26.00	26.30	25.89	26.28	457,500	+0.49(+1.90%)
May 17, 2004	26.02	26.08	25.70	25.79	433,500	-0.48(-1.83%)
May 14, 2004	26.40	26.60	26.09	26.27	435,700	-0.37(-1.39%)
May 13, 2004	26.47	26.82	26.47	26.64	424,500	+0.18(+0.68%)
May 12, 2004	26.56	26.56	26.10	26.46	379,700	-0.10(-0.38%)
May 11, 2004	26.48	26.76	26.41	26.56	263,000	+0.31(+1.18%)
May 10, 2004	26.49	26.65	26.11	26.25	371,500	-0.49(-1.83%)
May 07, 2004	27.11	27.45	26.60	26.74	382,800	-0.57(-2.09%)
May 06, 2004	27.39	27.54	27.09	27.31	255,500	-0.22(-0.80%)
May 05, 2004	27.45	27.70	27.29	27.53	414,400	+0.04(+0.15%)
May 04, 2004	27.13	27.66	27.13	27.49	502,700	+0.26(+0.95%)
May 03, 2004	27.08	27.29	26.81	27.23	390,400	+0.22(+0.81%)
Apr 30, 2004	27.05	27.15	26.64	27.01	578,100	+0.11(+0.41%)
Apr 29, 2004	27.49	27.62	26.67	26.90	486,100	-0.59(-2.15%)
Apr 28, 2004	28.33	28.33	27.48	27.49	548,000	-0.84(-2.97%)
Apr 27, 2004	27.98	28.65	27.94	28.33	391,900	+0.32(+1.14%)
Apr 26, 2004	28.04	28.43	27.95	28.01	404,400	+0.04(+0.14%)
Apr 23, 2004	28.22	28.42	27.70	27.97	722,100	-0.18(-0.64%)
Apr 22, 2004	26.15	28.45	26.10	28.15	1,638,400	+2.44(+9.49%)
Apr 21, 2004	25.66	25.76	25.22	25.71	344,100	+0.05(+0.19%)
Apr 20, 2004	26.15	26.26	25.58	25.66	267,900	-0.57(-2.17%)
Apr 19, 2004	26.30	26.36	25.96	26.23	183,800	+0.03(+0.11%)
Apr 16, 2004	26.15	26.31	25.93	26.20	305,700	+0.23(+0.89%)
Apr 15, 2004	25.78	26.12	25.68	25.97	258,700	+0.18(+0.70%)
Apr 14, 2004	25.60	25.89	25.59	25.79	321,300	-0.04(-0.15%)
Apr 13, 2004	26.49	26.50	25.80	25.83	337,700	-0.56(-2.12%)
Apr 12, 2004	26.15	26.52	26.01	26.39	206,000	+0.24(+0.92%)
Apr 08, 2004	26.46	26.52	25.98	26.15	219,800	-0.31(-1.17%)
Apr 07, 2004	26.45	26.50	26.17	26.46	251,800	+0.06(+0.23%)
Apr 06, 2004	26.35	26.50	26.13	26.40	335,300	+0.05(+0.19%)
Apr 05, 2004	26.39	26.44	26.12	26.35	258,500	+0.00(+0.00%)
Apr 02, 2004	26.40	26.46	26.10	26.35	418,500	+0.17(+0.65%)
Apr 01, 2004	26.20	26.30	26.00	26.18	453,200	+0.18(+0.69%)
Mar 31, 2004	26.12	26.12	25.76	26.00	359,300	-0.12(-0.46%)
Mar 30, 2004	25.80	26.14	25.73	26.12	227,300	+0.32(+1.24%)
Mar 29, 2004	25.36	25.87	25.36	25.80	281,400	+0.45(+1.78%)
Mar 26, 2004	25.15	25.50	24.97	25.35	234,100	+0.20(+0.80%)
Mar 25, 2004	24.76	25.20	24.76	25.15	266,400	+0.39(+1.58%)
Mar 24, 2004	24.82	24.96	24.67	24.76	226,400	-0.06(-0.24%)
Mar 23, 2004	24.75	25.07	24.67	24.82	225,800	+0.02(+0.08%)
Mar 22, 2004	25.13	25.14	24.69	24.80	366,500	-0.33(-1.31%)
Mar 19, 2004	25.20	25.44	25.10	25.13	304,000	-0.18(-0.71%)
Mar 18, 2004	25.30	25.53	25.17	25.31	386,300	-0.24(-0.94%)
Mar 17, 2004	25.19	25.64	25.19	25.55	246,800	+0.35(+1.39%)
Mar 16, 2004	25.02	25.50	24.98	25.20	312,100	+0.19(+0.76%)
Mar 15, 2004	25.31	25.31	24.94	25.01	340,400	-0.30(-1.19%)
Mar 12, 2004	24.85	25.39	24.85	25.31	400,900	+0.60(+2.43%)
Mar 11, 2004	24.81	25.24	24.63	24.71	487,200	-0.30(-1.20%)
Mar 10, 2004	25.76	25.79	24.95	25.01	552,200	-0.75(-2.91%)
Mar 09, 2004	26.03	26.07	25.56	25.76	518,000	-0.27(-1.04%)
Mar 08, 2004	25.91	26.42	25.83	26.03	977,500	+0.13(+0.50%)
Mar 05, 2004	25.50	25.96	25.40	25.90	463,800	+0.31(+1.21%)
Mar 04, 2004	25.40	25.59	25.20	25.59	460,600	+0.18(+0.71%)
Mar 03, 2004	25.35	25.86	25.07	25.41	457,500	-0.10(-0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.